| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
2106 | 73770 | 73500 | 74440 | 73310 | 73420 | 73580 | -350 | -190 | 18920 | 37095 | -3295 | |
| 2107 | 73990 | 73700 | 74750 | 73520 | 73680 | 73970 | -310 | -20 | 155274 | 142144 | -1121 | ||
| 2108 | 74210 | 73820 | 74940 | 73730 | 73870 | 74180 | -340 | -30 | 45789 | 82840 | 2307 | ||
| 2109 | 74310 | 74110 | 75060 | 73850 | 73990 | 74280 | -320 | -30 | 14390 | 43156 | -113 | ||
| 2110 | 74340 | 74260 | 75110 | 73930 | 74050 | 74340 | -290 | 0 | 3172 | 14048 | 29 | ||
| 2111 | 74360 | 74180 | 75120 | 74000 | 74130 | 74370 | -230 | 10 | 466 | 5378 | 38 | ||
| 2112 | 74460 | 74240 | 75200 | 74060 | 74160 | 74530 | -300 | 70 | 812 | 8363 | -98 | ||
| 2201 | 74590 | 74400 | 75280 | 74100 | 74130 | 74520 | -460 | -70 | 161 | 2154 | 48 | ||
| 2202 | 74570 | 74440 | 75190 | 74210 | 74320 | 74630 | -250 | 60 | 34 | 928 | 0 | ||
| 2203 | 74660 | 74530 | 75380 | 74240 | 74240 | 74770 | -420 | 110 | 31 | 318 | -5 | ||
| 2204 | 74560 | 74560 | 75400 | 74300 | 74300 | 74680 | -260 | 120 | 24 | 288 | 2 | ||
| 2205 | 74730 | 74710 | 75370 | 74310 | 74350 | 74820 | -380 | 90 | 41 | 155 | -7 | ||
| Total | 239114 | 336867 / -2215 | |||||||||||
|
Aluminium
|
2106 | 18760 | 18815 | 18840 | 18545 | 18610 | 18650 | -150 | -110 | 19765 | 32215 | -8720 | |
| 2107 | 18760 | 18835 | 18870 | 18535 | 18605 | 18680 | -155 | -80 | 323874 | 206512 | -3140 | ||
| 2108 | 18755 | 18810 | 18870 | 18540 | 18600 | 18680 | -155 | -75 | 98509 | 140996 | 3215 | ||
| 2109 | 18740 | 18760 | 18840 | 18525 | 18595 | 18655 | -145 | -85 | 34853 | 52899 | 2360 | ||
| 2110 | 18670 | 18735 | 18800 | 18500 | 18545 | 18605 | -125 | -65 | 8712 | 16998 | 1017 | ||
| 2111 | 18655 | 18690 | 18790 | 18450 | 18525 | 18550 | -130 | -105 | 2183 | 5649 | 862 | ||
| 2112 | 18600 | 18700 | 18765 | 18430 | 18490 | 18525 | -110 | -75 | 439 | 3043 | 141 | ||
| 2201 | 18580 | 18600 | 18675 | 18430 | 18440 | 18535 | -140 | -45 | 57 | 1256 | 20 | ||
| 2202 | 18540 | 18620 | 18620 | 18440 | 18525 | 18525 | -15 | -15 | 9 | 603 | 2 | ||
| 2203 | 18450 | 18515 | 18515 | 18350 | 18350 | 18405 | -100 | -45 | 12 | 236 | -6 | ||
| 2204 | 18320 | 18530 | 18530 | 18305 | 18350 | 18375 | 30 | 55 | 19 | 168 | -9 | ||
| 2205 | 18505 | 18430 | 18430 | 18250 | 18250 | 18340 | -255 | -165 | 10 | 142 | 0 | ||
| Total | 488442 | 460717 / -4258 | |||||||||||
|
Zinc
|
2106 | 22820 | 23040 | 23165 | 22860 | 23145 | 23030 | 325 | 210 | 5850 | 6600 | -2320 | |
| 2107 | 22835 | 22930 | 23210 | 22850 | 23140 | 23030 | 305 | 195 | 239133 | 113629 | 7902 | ||
| 2108 | 22830 | 22985 | 23190 | 22830 | 23130 | 23010 | 300 | 180 | 57732 | 42870 | 4199 | ||
| 2109 | 22760 | 22920 | 23140 | 22790 | 23080 | 22970 | 320 | 210 | 14731 | 12074 | 1150 | ||
| 2110 | 22750 | 22860 | 23060 | 22730 | 23000 | 22950 | 250 | 200 | 689 | 1713 | 357 | ||
| 2111 | 22740 | 22775 | 22950 | 22710 | 22935 | 22835 | 195 | 95 | 39 | 465 | 4 | ||
| 2112 | 22675 | 22750 | 22935 | 22685 | 22935 | 22810 | 260 | 135 | 7 | 402 | -3 | ||
| 2201 | 22385 | 22710 | 22865 | 22710 | 22865 | 22770 | 480 | 385 | 4 | 297 | 2 | ||
| 2202 | 22485 | 22555 | 22770 | 22485 | 22770 | 22530 | 285 | 45 | 35 | 51 | -6 | ||
| 2203 | 22665 | 22545 | 22790 | 22545 | 22790 | 22675 | 125 | 10 | 3 | 52 | 2 | ||
| 2204 | 22615 | 22700 | 22700 | 22700 | 22700 | 22700 | 85 | 85 | 1 | 74 | -1 | ||
| 2205 | 22580 | 22500 | 22600 | 22500 | 22600 | 22550 | 20 | -30 | 2 | 37 | 0 | ||
| Total | 318226 | 178264 / 11286 | |||||||||||
豫公网安备41010502003434号